Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 21-Jan-21 03:48:33 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CGS) COGSTATE LTD home page...

     Prev Section TOC    Company Info for CGS    Fundamental Next Section
Listing Code CGS
Listing Name COGSTATE LTD
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Thu Jan 21 12:57:58 AEDT 2021
ISIN Name COGSTATE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CGS8


Maximum Price date available .. Wednesday 20th January 2021
Latest price with VOLUME for CGS .. Wednesday 20th January 2021

CGS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jan 21 12:57:58 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CGS
DATE ### ### ### 2020-09-29 ###
SHARE PRICE ### 0.975 ### 0.7 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 1.47 1.47 1.21 0.8 0.8
52Week Low 0.29 0.29 0.29 0.2477 ###

     Prev Section Fundamental    News for CGS    Options Next Section

Score Company CGS for Ownership
CtrLinksDateNewsScore
1 an 2021-01-13  2021-01-14 08:49 GMT, Price
Closed at $1.015
-2
Price range $0.063 -> $1.47, for Dates 2004-Feb-13 Fri -> 2021-Jan-13 Wed
 

     Prev Section News    Options owned by CGS    Warrants Next Section
No OPTIONS for company (CGS) COGSTATE LTD.
     Prev Section Options    Warrants owned by CGS    Charting Next Section
No Warrants for company (CGS) COGSTATE LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CGS) COGSTATE LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 2 0.0
MAX 1.47 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CGS

     Prev Section Weekly    Format Enhanced Daily Prices for CGS    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CGS) COGSTATE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.008
2021-Jan-20 Wed ### ### ### ### 48,944 50,779 -3.8 10.9 -127.5
2021-Jan-19 Tue ### ### ### ### ### ### 3.9 ### -132.5
2021-Jan-18 Mon ### ### ### ### ### ### ### ### -131.3
2021-Jan-15 Fri ### ### ### ### ### ### ### 69.0 -131.3
2021-Jan-14 Thu ### 1.045 ### ### ### ### ### ### -126.3
2021-Jan-13 Wed 1.045 1.045 ### ### 15,948 16,426 -2.9 15.0 -126.9
2021-Jan-12 Tue ### ### ### ### 51,445 ### ### ### -132.5
2021-Jan-11 Mon ### ### ### ### ### ### ### 3.4 -127.5
2021-Jan-08 Fri ### ### 1.075 1.075 ### 25,657 ### 35.2 -134.4
2021-Jan-07 Thu ### ### ### ### 23,057 ### ### 68.0 ###
2021-Jan-06 Wed ### ### ### ### ### ### ### 70.4 ###
2021-Jan-05 Tue 1.075 ### ### ### ### ### 2.3 ### -137.5
2021-Jan-04 Mon 1.125 1.125 1.075 ### ### 73,472 ### ### -136.9
2020-Dec-31 Thu ### ### ### ### ### ### ### 31.8 -137.5
2020-Dec-30 Wed ### ### ### ### 23,449 26,087 ### 28.9 -138.8
2020-Dec-29 Tue ### ### ### ### ### ### 5.0 ### -143.8
2020-Dec-24 Thu ### ### ### ### 60,157 66,623 -0.5 ### -137.5
2020-Dec-23 Wed ### 1.125 ### ### 13,945 15,478 -1.8 ### -137.5
2020-Dec-22 Tue 1.055 1.075 ### 1.075 19,081 20,178 ### ### -134.4
2020-Dec-21 Mon ### ### ### ### ### ### -0.9 ### -142.5
2020-Dec-18 Fri ### ### 1 ### 116,784 126,126 ### ### -143.8
2020-Dec-17 Thu ### ### ### ### ### ### 25.7 ### -143.8
2020-Dec-16 Wed ### 0.955 0.825 0.83 ### 217,459 ### ### -103.8
2020-Dec-15 Tue ### ### ### ### ### ### -5.0 ### -120.0
2020-Dec-14 Mon ### ### ### ### ### 43,379 ### 17.4 -126.3
2020-Dec-11 Fri 1.025 1.045 1 ### 46,157 ### 0.5 ### -128.8
2020-Dec-10 Thu ### ### ### 1.045 ### 22,224 -0.5 46.1 -130.6
2020-Dec-09 Wed ### ### ### 1.025 ### ### ### 9.7 -128.1
2020-Dec-08 Tue ### 1.145 ### ### ### ### ### 67.8 -133.8
2020-Dec-07 Mon ### 1.085 ### ### ### ### 5.9 ### -133.8
2020-Dec-04 Fri ### ### ### ### 25,880 25,621 -1.0 ### -125.6
2020-Dec-03 Thu ### ### ### ### 53,889 52,676 -3.4 ### -122.5
2020-Dec-02 Wed ### ### ### ### 0 -120.6
2020-Dec-01 Tue ### ### ### ### 61,179 58,425 ### 84.6 -120.6
2020-Nov-30 Mon ### 0.975 ### 0.975 49,071 ### ### ### -121.9
2020-Nov-27 Fri ### 0.975 ### 0.975 ### ### 3.7 89.4 -121.9
2020-Nov-26 Thu ### ### 0.925 0.925 91,756 88,085 ### 4.5 -115.6
2020-Nov-25 Wed ### ### ### ### ### ### ### 80.5 -124.4
2020-Nov-24 Tue ### ### 0.975 ### 14,346 ### 3.6 ### -126.9
2020-Nov-23 Mon ### ### ### ### 96,751 98,686 ### 4.2 -121.3
2020-Nov-20 Fri 1.025 ### ### ### ### ### -0.5 ### -127.5
2020-Nov-19 Thu 1 ### 1 1 ### 43,041 ### ### -125.0
2020-Nov-18 Wed 1.045 ### 1 1 193,377 ### ### ### -125.0
2020-Nov-17 Tue 0.985 ### 0.985 ### 177,755 ### 5.6 ### ###
2020-Nov-16 Mon ### ### ### ### ### 19,687 1.1 82.6 -120.0
2020-Nov-13 Fri ### ### 0.955 ### 37,650 ### ### 5.5 -120.6
2020-Nov-12 Thu 1 ### 0.955 ### ### ### ### ### -127.5
2020-Nov-11 Wed ### ### ### 0.975 128,958 ### -6.3 5.7 -121.9
2020-Nov-10 Tue ### ### ### ### ### ### ### 13.2 -122.5
2020-Nov-09 Mon ### ### ### 1.025 1,670,082 ### -10.9 1.1 -128.1
2020-Nov-06 Fri ### 1.47 ### ### 632,954 ### ### ### -163.8
2020-Nov-05 Thu ### ### 1.125 1.29 1,327,879 ### 12.2 99.0 -161.3
2020-Nov-04 Wed ### ### ### ### 25,487 ### -3.6 ### ###
2020-Nov-03 Tue ### 1.125 ### 1.085 53,283 58,744 -2.3 ### -135.6
2020-Nov-02 Mon ### 1.125 ### ### ### ### ### 48.2 -138.8
2020-Oct-30 Fri ### 1.175 ### ### ### ### -1.8 ### -137.5
2020-Oct-29 Thu ### ### ### ### ### ### ### ### -140.0
2020-Oct-28 Wed 1.2 1.2 0.975 ### 233,974 254,446 ### 1.3 -128.8
2020-Oct-27 Tue 1 1.21 ### 1.21 754,276 ### ### ### -151.3
2020-Oct-26 Mon 0.85 ### 0.85 ### 421,642 406,884 ### ### -121.3
2020-Oct-23 Fri ### ### ### ### ### 5,485 ### 70.2 -99.4
2020-Oct-22 Thu 0.8 0.8 0.8 0.8 ### ### ### ### ###
2020-Oct-21 Wed 0.8 0.8 0.8 0.8 0 ###
2020-Oct-20 Tue 0.79 0.8 0.79 0.8 ### ### ### ### ###
2020-Oct-19 Mon 0.79 0.79 0.78 0.785 ### 56,047 ### ### -98.1
2020-Oct-16 Fri 0.725 0.785 0.725 0.785 211,277 ### 8.3 95.9 -98.1
2020-Oct-15 Thu 0.7 0.71 0.7 0.71 ### 27,186 1.4 79.8 -88.8
2020-Oct-14 Wed 0.7 0.7 0.7 0.7 86,052 ### ### ### -87.5
2020-Oct-13 Tue ### 0.7 ### 0.7 96,450 ### 1.4 82.6 -87.5
2020-Oct-12 Mon ### ### ### 0.685 ### 42,159 -0.7 ### -85.6
2020-Oct-09 Fri ### 0.7 ### 0.7 20,956 ### ### 67.9 -87.5
2020-Oct-08 Thu 0.7 0.71 ### 0.71 ### 20,650 1.4 ### -88.8
2020-Oct-07 Wed 0.7 0.73 ### 0.73 90,378 ### 4.3 90.3 -91.3
2020-Oct-06 Tue ### 0.725 ### 0.7 ### ### ### ### -87.5
2020-Oct-05 Mon ### 0.725 ### 0.7 ### ### ### 22.7 -87.5
2020-Oct-02 Fri 0.71 0.71 ### 0.71 ### 36,023 ### ### -88.8
2020-Oct-01 Thu 0.71 0.71 0.71 0.71 7,025 4,987 ### 63.5 -88.8
2020-Sep-30 Wed ### 0.725 ### 0.71 ### ### ### 46.3 -88.8
2020-Sep-29 Tue ### 0.74 ### 0.73 70,124 ### 3.5 90.7 -91.3
2020-Sep-28 Mon ### 0.71 ### 0.7 ### 21,640 1.4 78.8 -87.5
2020-Sep-25 Fri 0.675 0.675 0.675 0.675 5,429 ### ### 61.3 -84.4
2020-Sep-24 Thu ### ### ### ### 54,370 37,651 ### ### -85.0
2020-Sep-23 Wed ### ### ### ### ### ### ### ### -85.0
2020-Sep-22 Tue ### ### ### ### ### 5,757 -2.9 20.4 -82.5
2020-Sep-21 Mon ### 0.725 ### ### ### 49,558 2.3 ### -85.0
2020-Sep-18 Fri ### ### ### 0.655 7,824 ### -3.7 10.3 -81.9
2020-Sep-17 Thu 0.7 0.71 0.625 ### 35,780 23,883 ### 11.0 -82.5
2020-Sep-16 Wed 0.72 0.72 0.7 0.72 ### ### ### 61.3 ###
2020-Sep-15 Tue ### 0.725 ### 0.725 ### ### ### ### -90.6
2020-Sep-14 Mon ### 0.675 ### ### ### 11,120 -9.0 3.1 -76.3
2020-Sep-11 Fri 0.655 0.655 0.655 0.655 ### 982 ### ### -81.9
2020-Sep-10 Thu ### ### ### ### ### ### ### 72.8 -80.0
2020-Sep-09 Wed 0.675 0.675 0.675 0.675 ### ### ### 68.4 -84.4
2020-Sep-08 Tue 0.645 0.645 0.645 0.645 ### ### ### ### -80.6
2020-Sep-07 Mon 0.685 0.685 0.685 0.685 ### 2,055 ### ### -85.6
2020-Sep-04 Fri ### ### ### ### ### 60,658 -12.9 ### -80.0
2020-Sep-03 Thu 0.725 0.74 ### 0.685 668,788 468,151 ### 8.5 -85.6
2020-Sep-02 Wed 0.685 0.685 0.685 0.685 0 -85.6
2020-Sep-01 Tue 0.725 0.75 ### 0.685 192,421 ### ### 10.1 -85.6
2020-Aug-31 Mon 0.75 0.75 0.725 0.725 359,172 264,889 ### ### -90.6
2020-Aug-28 Fri 0.75 0.75 0.75 0.75 ### ### ### 68.6 -93.8
2020-Aug-27 Thu 0.725 0.76 0.71 0.725 ### 15,224 ### 66.1 -90.6
2020-Aug-26 Wed 0.71 0.725 ### 0.725 51,548 36,470 ### 84.5 -90.6
2020-Aug-25 Tue 0.71 0.71 0.7 0.7 3,572 ### ### ### -87.5
2020-Aug-24 Mon ### ### 0.685 ### 74,129 51,149 ### 62.4 -86.3
2020-Aug-21 Fri 0.71 0.725 ### 0.71 ### ### ### 64.0 -88.8
2020-Aug-20 Thu 0.73 0.73 0.71 0.71 ### 16,273 -2.7 ### -88.8
2020-Aug-19 Wed 0.71 0.71 0.71 0.71 ### ### ### ### -88.8
2020-Aug-18 Tue 0.725 0.73 0.725 0.73 44,851 32,629 ### 67.5 -91.3
2020-Aug-17 Mon ### 0.725 ### 0.725 ### 143,351 5.1 ### -90.6
2020-Aug-14 Fri ### ### ### ### ### ### -3.0 11.7 -81.3
2020-Aug-13 Thu ### ### ### ### ### ### ### 67.8 -81.3
2020-Aug-12 Wed ### ### ### ### ### 2,989 ### ### -81.3
2020-Aug-11 Tue ### ### ### ### ### 40,472 -2.3 ### -81.3
2020-Aug-10 Mon ### ### 0.625 ### 18,320 11,679 ### ### -81.3
2020-Aug-07 Fri ### ### ### ### ### ### ### ### -77.5
2020-Aug-06 Thu ### ### ### ### 0 -76.3
2020-Aug-05 Wed 0.585 ### 0.585 ### ### 34,475 4.3 ### -76.3
2020-Aug-04 Tue ### 0.625 0.575 0.575 ### ### -7.3 ### -71.9
2020-Aug-03 Mon 0.54 ### ### 0.57 ### ### 5.6 94.8 -71.3
     Prev Section Enhanced    Basic Format Daily Prices for CGS    Bottom Next Section
Basic Prices for CGS
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-01-21 15:48:33 thru 2021-01-21 15:48:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000